[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBGX":3,"homepage-market-summary":28,"stock-historical-NBGX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NBGX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Neuberger Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3758,0.1147,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.52,30.44,30.2163,0.3037,1.01,701,30.533,24.596,521.3195404,99.8,447,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.194,537,196129.8851,44,"2025-04-22",[182,185,192,201,210,218,226,233,240,245,253,262,268,274,280,286,292,300,306,311,320,326,333,340,348,354,360,365,371,377,384,390,396,402,409,415,422,429,437,444,450,458,466,472,478,486,495,504,515,522,529,535,541,549,556,563,571,581,590,596,602,609,614,621,628,632,639,646,652,658,665,672,676,682,686,692,696,701,706,710,715,721,726,731,737,742,746,752,760,766,771,776,781,785,790,795,799,804,809,814,819,824,829,834,838,842,847,853,859,864,871,877,881,886,889,893,898,903,908,912,917,921,925,930,935,938,943,946,951,956,959,964,969,974,979,983,988,993,999,1003,1008,1013,1018,1023,1027,1032,1036,1043,1048,1053,1058,1061,1069,1074,1079,1084,1091,1096,1103,1107,1114,1120,1126,1132,1140,1145,1152,1157,1162,1165,1169,1175,1179,1184,1187,1191,1196,1199,1204,1208,1212,1218,1225,1229,1233,1238,1241,1245,1250,1256,1260,1266,1269,1273,1279,1283,1289,1293,1296,1301,1306,1310,1315,1319,1324,1327,1331,1335,1339,1345,1350,1353,1357,1360,1364,1369,1374,1378,1383,1388,1393,1397,1402,1407,1410,1416,1420,1425,1430,1438,1444,1448,1453,1457,1462,1467,1472,1477,1482,1487,1491,1496,1500,1505,1508,1512,1517,1522,1526,1529,1532,1536,1540,1544,1548,1553,1558,1563,1566,1571,1573,1576,1581,1586,1589,1593,1597,1601,1606,1611,1615,1618,1624,1629,1634,1638,1641,1646,1650,1655,1660,1666,1671,1675,1680,1683,1687,1692,1697,1702,1706,1711,1717,1722,1727,1733,1737,1741,1745,1748,1752,1755,1758,1763,1766,1770,1776,1782,1785,1790,1794,1797,1802,1805,1810,1814,1817,1824,1827,1832,1838,1841,1846,1850,1855,1859,1864,1871,1876,1879,1882,1887,1891,1895,1898,1901,1905,1909,1915,1918,1922,1927,1932,1936,1942,1949,1953,1959,1964,1969,1975,1980,1984,1987,1991,1997,2003,2009,2014,2018,2022,2026,2030,2036,2042],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},17,30.4851,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.0191,0.06,8,7,30.1866,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.42,30.1972,-0.0628,-0.21,409,9,30.4186,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",30.22,30.26,0.03,0.1,438,11,30.2421,{"date":211,"open":204,"high":204,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",30.23,-0.1368,-0.45,961,26,30.2377,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":51,"volume":223,"transactions":224,"vwap":225},"2026-09-25",30.29,30.3668,0.0535,335,12,30.2951,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":199,"vwap":232},"2026-09-24",30.3133,0.0878,0.29,13,30.2048,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":199,"vwap":239},"2026-09-23",30.2255,-0.3075,-1.01,9.3,30.3619,{"date":241,"open":23,"high":23,"low":23,"close":23,"change":242,"percent_change":243,"volume":199,"transactions":189,"vwap":244},"2026-09-22",0.073,0.24,30.5291,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":208,"vwap":252},"2026-09-21",30.21,30.46,0.7074,2.38,1511,30.2259,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",29.64,29.7526,0.0919,0.31,1416,19,29.6537,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":189,"transactions":190,"vwap":267},"2026-09-17",29.6607,0.462,1.58,29.5702,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":231,"transactions":189,"vwap":273},"2026-09-16",29.1987,-0.0452,-0.15,29.3529,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":189,"transactions":190,"vwap":279},"2026-09-15",29.2439,-0.2153,-0.73,29.3623,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":189,"transactions":190,"vwap":285},"2026-09-14",29.4592,-0.181,-0.61,29.3558,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":189,"transactions":190,"vwap":291},"2026-09-11",29.6402,0.2252,0.77,29.698,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",29.415,-0.2319,-0.78,70,10,29.4535,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":189,"transactions":190,"vwap":305},"2026-09-09",29.6469,-0.1212,-0.41,29.6874,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":284,"volume":189,"transactions":190,"vwap":310},"2026-09-08",29.7681,-0.1819,29.8499,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":188,"volume":318,"transactions":216,"vwap":319},"2026-09-04",30.02,30.03,29.87,29.95,0.0172,3750,29.9798,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":199,"transactions":189,"vwap":325},"2026-09-03",29.9328,0.3207,1.08,29.7587,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":298,"vwap":332},"2026-09-02",29.6121,0.1926,0.65,108,29.6046,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":331,"transactions":189,"vwap":339},"2026-09-01",29.46,29.4195,-0.3294,-1.11,29.4578,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":298,"vwap":347},"2026-08-31",29.75,29.7489,-0.0362,-0.12,128,29.7371,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":208,"transactions":189,"vwap":353},"2026-08-28",29.7851,-0.0937,-0.31,29.9168,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":189,"transactions":190,"vwap":359},"2026-08-27",29.8788,0.3369,1.14,29.7674,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":272,"volume":189,"transactions":190,"vwap":364},"2026-08-26",29.5419,-0.0455,29.5705,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":208,"transactions":189,"vwap":370},"2026-08-25",29.5874,0.1272,0.43,29.5786,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":304,"volume":375,"transactions":298,"vwap":376},"2026-08-24",29.4602,-0.1205,11.6386,29.4217,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":208,"vwap":383},"2026-08-21",29.5807,0.1411,0.48,17.9155,29.5573,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":189,"transactions":190,"vwap":389},"2026-08-20",29.4396,-0.2348,-0.79,29.5586,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":189,"transactions":190,"vwap":395},"2026-08-19",29.6744,-0.0973,-0.33,29.7256,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":189,"transactions":190,"vwap":401},"2026-08-18",29.7717,-0.4228,-1.4,29.8315,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":86,"volume":407,"transactions":224,"vwap":408},"2026-08-17",30.28,30.1945,-0.0732,260,30.2506,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":199,"transactions":189,"vwap":414},"2026-08-14",30.2677,-0.1457,-0.48,30.3816,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":199,"vwap":421},"2026-08-13",30.4134,0.3077,1.02,9.861,30.3647,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":199,"vwap":428},"2026-08-12",30.1057,0.0568,0.19,76,30.224,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",30.0489,-0.1043,-0.35,81,16,30.1802,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":208,"vwap":443},"2026-08-10",30.1532,-0.0285,-0.09,122,30.1929,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":189,"transactions":190,"vwap":449},"2026-08-07",30.1817,0.1217,0.4,30.1697,{"date":451,"open":452,"high":203,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":435,"vwap":457},"2026-08-06",30.17,30.06,-0.0291,-0.1,1518,30.1043,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":199,"vwap":465},"2026-08-05",30.15,30.0891,0.0252,0.08,315,30.1542,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":189,"transactions":190,"vwap":471},"2026-08-04",30.0639,0.6032,2.05,29.8043,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":208,"transactions":189,"vwap":477},"2026-08-03",29.4607,0.5523,1.91,29.2346,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":231,"vwap":485},"2026-07-31",28.53,28.9084,0.4279,1.5,739,28.794,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":224,"vwap":494},"2026-07-30",28.36,28.51,28.4805,0.506,1.81,214,28.4304,{"date":496,"open":497,"high":488,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-29",28.27,27.9745,-0.4498,-1.58,1314,18,28.2721,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",28.29,28.48,28.28,28.4243,0.0037,0.01,2058,14,28.3088,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":208,"vwap":521},"2026-07-27",28.4206,-0.0712,-0.25,201,28.4123,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":298,"vwap":528},"2026-07-24",28.4918,-0.121,-0.42,11.17,28.6042,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":199,"transactions":189,"vwap":534},"2026-07-23",28.6128,-0.503,-1.73,28.6939,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":189,"transactions":190,"vwap":540},"2026-07-22",29.1158,-0.083,-0.28,29.0955,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":189,"vwap":548},"2026-07-21",29.14,29.1988,0.2749,0.95,348,29.1398,{"date":550,"open":543,"high":543,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":208,"vwap":555},"2026-07-20",28.9239,-0.0484,-0.17,221,29.1271,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":513,"vwap":562},"2026-07-17",28.9723,-0.3877,-1.32,149,28.9719,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":208,"vwap":570},"2026-07-16",29.59,29.36,-0.3701,-1.24,411,29.4294,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-15",29.705,29.7301,29.7,0.1401,0.47,2992,28,29.7202,{"date":582,"open":583,"high":584,"low":583,"close":565,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-14",29.51,29.62,0.3044,1.04,2993,22,29.5707,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":189,"transactions":190,"vwap":595},"2026-07-13",29.2856,-0.3744,-1.26,29.4738,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-10",29.66,0.13,0.44,100,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-09",29.39,29.53,0.271,0.93,500,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":601,"transactions":9,"vwap":611},"2026-07-08",29.259,-0.007,-0.02,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-07",29.11,29.266,-0.184,-0.62,1600,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":173,"volume":627,"transactions":9,"vwap":625},"2026-07-06",29.47,29.5,29.45,0.293,400,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":619,"volume":601,"transactions":9,"vwap":630},"2026-07-02",29.157,-0.183,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-01",29.44,29.34,-0.168,-0.57,900,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-30",29.28,29.508,0.448,1.54,2800,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-29",29.059999,0.42,1.47,600,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":51,"volume":627,"transactions":9,"vwap":656},"2026-06-26",28.6,28.75,28.64,0.052,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-25",28.63,28.588,-0.017,-0.06,1300,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-24",28.71,28.605,-0.054,-0.19,300,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":500,"volume":601,"transactions":9,"vwap":674},"2026-06-23",28.659,-0.459,{"date":677,"open":634,"high":634,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-22",29.118,-0.359,-1.22,800,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":266,"volume":601,"transactions":9,"vwap":684},"2026-06-18",29.477,0.459,{"date":687,"open":566,"high":566,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-17",29.018,-0.351,-1.2,200,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":394,"volume":601,"transactions":9,"vwap":694},"2026-06-16",29.369,-0.096,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":601,"transactions":9,"vwap":698},"2026-06-15",29.465,0.62,2.15,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":601,"transactions":9,"vwap":703},"2026-06-12",28.845,0.019,0.07,{"date":707,"open":488,"high":708,"low":488,"close":708,"change":709,"percent_change":483,"volume":691,"transactions":9,"vwap":708},"2026-06-11",28.826,0.426,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":601,"transactions":9,"vwap":712},"2026-06-10",28.4,-0.504,-1.74,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":691,"transactions":9,"vwap":718},"2026-06-09",28.94,28.904,-0.04,-0.14,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":511,"volume":627,"transactions":9,"vwap":724},"2026-06-08",29.040001,28.944,0.004,{"date":727,"open":728,"high":728,"low":717,"close":717,"change":729,"percent_change":730,"volume":671,"transactions":9,"vwap":717},"2026-06-05",29.4,-0.81,-2.72,{"date":732,"open":733,"high":733,"low":342,"close":342,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":342},"2026-06-04",29.78,0.121,0.41,700,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":601,"transactions":9,"vwap":739},"2026-06-03",29.629,-0.255,-0.85,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":304,"volume":601,"transactions":9,"vwap":744},"2026-06-02",29.884,-0.124,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":651,"transactions":9,"vwap":749},"2026-06-01",30.07,30.0079994,0.079,0.26,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-05-29",29.97,29.92,29.929,0.065,0.22,2000,{"date":761,"open":762,"high":315,"low":762,"close":763,"change":51,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-05-28",29.77,29.864,0.61,2400,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":601,"transactions":9,"vwap":768},"2026-05-27",29.684,0.036,0.12,{"date":772,"open":565,"high":773,"low":565,"close":773,"change":774,"percent_change":775,"volume":671,"transactions":9,"vwap":773},"2026-05-26",29.648,0.188,0.64,{"date":777,"open":778,"high":778,"low":335,"close":335,"change":779,"percent_change":613,"volume":780,"transactions":9,"vwap":335},"2026-05-22",29.6,-0.005,2200,{"date":782,"open":783,"high":698,"low":783,"close":698,"change":784,"percent_change":770,"volume":671,"transactions":9,"vwap":698},"2026-05-21",29.3,0.035,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":601,"transactions":9,"vwap":787},"2026-05-20",29.43,0.365,1.26,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":601,"transactions":9,"vwap":792},"2026-05-19",29.065001,-0.226,-0.77,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":779,"percent_change":613,"volume":627,"transactions":9,"vwap":798},"2026-05-18",29.22,29.291,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":601,"transactions":9,"vwap":801},"2026-05-15",29.296,-0.377,-1.27,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":601,"transactions":9,"vwap":806},"2026-05-14",29.673,0.285,0.97,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":601,"transactions":9,"vwap":811},"2026-05-13",29.388,0.238,0.82,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":601,"transactions":9,"vwap":816},"2026-05-12",29.15,-0.004,-0.01,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":601,"transactions":9,"vwap":821},"2026-05-11",29.154,-0.104,-0.36,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":601,"transactions":9,"vwap":826},"2026-05-08",29.258,0.106,0.36,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":613,"percent_change":833,"volume":601,"transactions":9,"vwap":832},"2026-05-07",29.21,29.152,-0.07,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":483,"volume":601,"transactions":9,"vwap":836},"2026-05-06",29.172,0.431,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":699,"volume":601,"transactions":9,"vwap":840},"2026-05-05",28.741,0.176,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":601,"transactions":9,"vwap":844},"2026-05-04",28.565,-0.086,-0.3,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":735,"volume":691,"transactions":9,"vwap":851},"2026-05-01",28.74,28.747,28.651,0.117,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":601,"transactions":9,"vwap":856},"2026-04-30",28.19,28.534,0.259,0.92,{"date":860,"open":508,"high":508,"low":861,"close":861,"change":862,"percent_change":863,"volume":601,"transactions":9,"vwap":861},"2026-04-29",28.275,-0.023,-0.08,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":671,"transactions":9,"vwap":868},"2026-04-28",28.18,28.3,28.298,-0.18,-0.63,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":691,"transactions":9,"vwap":874},"2026-04-27",28.49,28.478,0.043,0.15,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":149,"volume":601,"transactions":9,"vwap":879},"2026-04-24",28.435,0.329,{"date":882,"open":855,"high":855,"low":883,"close":883,"change":884,"percent_change":885,"volume":608,"transactions":9,"vwap":883},"2026-04-23",28.106,-0.194,-0.69,{"date":887,"open":867,"high":867,"low":867,"close":867,"change":888,"percent_change":789,"volume":601,"transactions":9,"vwap":867},"2026-04-22",0.352,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":869,"percent_change":892,"volume":601,"transactions":9,"vwap":891},"2026-04-21",27.948,-0.64,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":601,"transactions":9,"vwap":895},"2026-04-20",28.128,-0.131,-0.46,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":601,"transactions":9,"vwap":900},"2026-04-17",28.259,0.334,1.2,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":601,"transactions":9,"vwap":905},"2026-04-16",27.925,-0.015,-0.05,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":115,"percent_change":911,"volume":601,"transactions":9,"vwap":910},"2026-04-15",27.94,1.27,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":601,"transactions":9,"vwap":914},"2026-04-14",27.59,0.468,1.73,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":149,"volume":601,"transactions":9,"vwap":919},"2026-04-13",27.122,0.314,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":188,"volume":601,"transactions":9,"vwap":923},"2026-04-10",26.808,0.017,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":601,"transactions":9,"vwap":927},"2026-04-09",26.791,0.221,0.83,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":601,"transactions":9,"vwap":932},"2026-04-08",26.57,0.761,2.95,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":657,"percent_change":166,"volume":601,"transactions":9,"vwap":937},"2026-04-07",25.809,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":601,"transactions":9,"vwap":940},"2026-04-06",25.757,0.087,0.34,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":906,"percent_change":663,"volume":601,"transactions":9,"vwap":945},"2026-04-02",25.67,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":601,"transactions":9,"vwap":948},"2026-04-01",25.685,0.25,0.98,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":601,"transactions":9,"vwap":953},"2026-03-31",25.435,0.839,3.41,{"date":957,"open":24,"high":24,"low":24,"close":24,"change":958,"percent_change":394,"volume":601,"transactions":9,"vwap":24},"2026-03-30",-0.082,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":601,"transactions":9,"vwap":961},"2026-03-27",24.678,-0.534,-2.12,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":601,"transactions":9,"vwap":966},"2026-03-26",25.212,-0.509,-1.98,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":601,"transactions":9,"vwap":971},"2026-03-25",25.721,0.193,0.76,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":601,"transactions":9,"vwap":976},"2026-03-24",25.528,-0.278,-1.08,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":266,"volume":601,"transactions":9,"vwap":981},"2026-03-23",25.806,0.402,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":601,"transactions":9,"vwap":985},"2026-03-20",25.404,-0.472,-1.82,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":601,"transactions":9,"vwap":990},"2026-03-19",25.876,-0.111,-0.43,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":627,"transactions":9,"vwap":996},"2026-03-18",26.18,25.987,-0.361,-1.37,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":205,"volume":601,"transactions":9,"vwap":1001},"2026-03-17",26.348,0.009,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":601,"transactions":9,"vwap":1005},"2026-03-16",26.339,0.284,1.09,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":601,"transactions":9,"vwap":1010},"2026-03-13",26.055,-0.238,-0.91,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":601,"transactions":9,"vwap":1015},"2026-03-12",26.293,-0.432,-1.62,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":601,"transactions":9,"vwap":1020},"2026-03-11",26.725,-0.053,-0.2,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":833,"volume":691,"transactions":9,"vwap":1025},"2026-03-10",26.778,-0.019,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":601,"transactions":9,"vwap":1029},"2026-03-09",26.797,0.282,1.06,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":560,"volume":601,"transactions":9,"vwap":1034},"2026-03-06",26.515,-0.356,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":691,"transactions":9,"vwap":1040},"2026-03-05",26.89,26.63,26.871,-0.042,-0.16,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":601,"transactions":9,"vwap":1045},"2026-03-04",26.913,0.301,1.13,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":601,"transactions":9,"vwap":1050},"2026-03-03",26.612,-0.225,-0.84,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":601,"transactions":9,"vwap":1055},"2026-03-02",26.837,0.075,0.28,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":695,"percent_change":823,"volume":601,"transactions":9,"vwap":1060},"2026-02-27",26.762,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1064},"2026-02-26",26.85,26.858,26.8,-0.291,-1.07,5200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":58,"volume":681,"transactions":9,"vwap":1072},"2026-02-25",27.16,27.149,0.283,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":601,"transactions":9,"vwap":1076},"2026-02-24",26.866,0.296,1.11,{"date":1080,"open":1081,"high":932,"low":1081,"close":932,"change":1082,"percent_change":803,"volume":1083,"transactions":9,"vwap":932},"2026-02-23",26.52,-0.343,2100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1045,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1045},"2026-02-20",26.87,26.96,0.157,0.59,3900,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":197,"volume":601,"transactions":9,"vwap":1094},"2026-02-19",26.76,26.756,-0.055,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":691,"transactions":9,"vwap":1100},"2026-02-18",26.82,26.74,26.811,0.184,0.69,{"date":1104,"open":1039,"high":1039,"low":1105,"close":1106,"change":130,"percent_change":942,"volume":691,"transactions":9,"vwap":1106},"2026-02-17",26.55,26.627,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":736,"transactions":9,"vwap":1111},"2026-02-13",26.56,26.69,26.537,-0.068,-0.26,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":691,"transactions":9,"vwap":1117},"2026-02-12",26.97,26.605,-0.386,-1.43,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":433,"volume":627,"transactions":9,"vwap":1124},"2026-02-11",26.94,27,26.991,-0.094,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":526,"volume":608,"transactions":9,"vwap":1130},"2026-02-10",27.15,27.23,27.084999,-0.114,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-09",27.18,27.2,27.199,0.217,0.8,1500,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":601,"transactions":9,"vwap":1142},"2026-02-06",26.982,0.466,1.76,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":736,"transactions":9,"vwap":1149},"2026-02-05",26.49,26.67,26.516,-0.456,-1.69,{"date":1153,"open":1087,"high":1154,"low":1087,"close":1154,"change":1155,"percent_change":1156,"volume":691,"transactions":9,"vwap":1154},"2026-02-04",26.972,-0.307,-1.13,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":601,"transactions":9,"vwap":1159},"2026-02-03",27.279,-0.526,-1.89,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":599,"percent_change":577,"volume":601,"transactions":9,"vwap":1164},"2026-02-02",27.805,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":870,"volume":601,"transactions":9,"vwap":1167},"2026-01-30",27.675,-0.176,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":691,"transactions":9,"vwap":1172},"2026-01-29",27.69,27.851,-0.263,-0.94,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":538,"percent_change":1178,"volume":691,"transactions":9,"vwap":1177},"2026-01-28",28.114,-0.29,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":601,"transactions":9,"vwap":1181},"2026-01-27",28.197,0.195,0.7,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1101,"percent_change":36,"volume":601,"transactions":9,"vwap":1186},"2026-01-26",28.0020008,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":381,"volume":601,"transactions":9,"vwap":1189},"2026-01-23",27.818,0.132,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":600,"volume":1195,"transactions":9,"vwap":1193},"2026-01-22",27.686,0.122,0,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":243,"percent_change":161,"volume":1195,"transactions":9,"vwap":1198},"2026-01-21",27.564,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":601,"transactions":9,"vwap":1201},"2026-01-20",27.324,-0.66,-2.36,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":757,"percent_change":1207,"volume":601,"transactions":9,"vwap":1206},"2026-01-16",27.984,0.23,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":463,"volume":691,"transactions":9,"vwap":1210},"2026-01-15",27.919,0.021,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1156,"volume":627,"transactions":9,"vwap":1216},"2026-01-14",27.98,27.83,27.898,-0.32,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":608,"transactions":9,"vwap":1221},"2026-01-13",28.2,28.218,28.14,-0.146,-0.51,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":599,"volume":601,"transactions":9,"vwap":1227},"2026-01-12",28.364,0.037,{"date":1230,"open":1227,"high":1227,"low":1231,"close":1231,"change":1232,"percent_change":1089,"volume":651,"transactions":9,"vwap":1231},"2026-01-09",28.327,0.166,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":601,"transactions":9,"vwap":1235},"2026-01-08",28.161,-0.154,-0.54,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":657,"percent_change":51,"volume":601,"transactions":9,"vwap":1240},"2026-01-07",28.315,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":330,"volume":601,"transactions":9,"vwap":1243},"2026-01-06",28.263,0.183,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":601,"transactions":9,"vwap":1247},"2026-01-05",28.08,0.146,0.52,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":846,"volume":736,"transactions":9,"vwap":1253},"2026-01-02",27.917,27.934,27.87,-0.084,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":619,"volume":601,"transactions":9,"vwap":1258},"2025-12-31",28.018,-0.174,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":671,"transactions":9,"vwap":1263},"2025-12-30",28.21,28.192,-0.009,-0.03,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":845,"percent_change":846,"volume":601,"transactions":9,"vwap":1268},"2025-12-29",28.201,{"date":1270,"open":506,"high":506,"low":1271,"close":1271,"change":1272,"percent_change":463,"volume":681,"transactions":9,"vwap":1271},"2025-12-26",28.287,0.022,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":828,"volume":1278,"transactions":9,"vwap":1276},"2025-12-24",28.16,28.265,0.102,6400,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1102,"volume":601,"transactions":9,"vwap":1281},"2025-12-23",28.163,0.192,{"date":1284,"open":1285,"high":1214,"low":1285,"close":1286,"change":1287,"percent_change":699,"volume":1288,"transactions":9,"vwap":1286},"2025-12-22",27.97,27.971,0.171,38100,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":577,"volume":601,"transactions":9,"vwap":1291},"2025-12-19",27.8,0.131,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1077,"percent_change":324,"volume":1195,"transactions":9,"vwap":1295},"2025-12-18",27.669,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1195,"transactions":9,"vwap":1298},"2025-12-17",27.373,-0.429,-1.54,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":601,"transactions":9,"vwap":1303},"2025-12-16",27.802,0.046,0.17,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":794,"volume":601,"transactions":9,"vwap":1308},"2025-12-15",27.756,-0.216,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1195,"transactions":9,"vwap":1312},"2025-12-12",27.972,-0.435,-1.53,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":130,"volume":601,"transactions":9,"vwap":1317},"2025-12-11",28.407,0.025,{"date":1320,"open":1321,"high":1322,"low":1220,"close":1322,"change":1323,"percent_change":166,"volume":1139,"transactions":9,"vwap":1322},"2025-12-10",28.24,28.382,0.058,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":784,"percent_change":770,"volume":1195,"transactions":9,"vwap":1326},"2025-12-09",28.324,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1022,"volume":1195,"transactions":9,"vwap":1329},"2025-12-08",28.289,-0.056,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":949,"volume":601,"transactions":9,"vwap":1333},"2025-12-05",28.345,0.072,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":833,"volume":1195,"transactions":9,"vwap":1337},"2025-12-04",28.273,-0.021,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":86,"volume":174,"transactions":9,"vwap":1343},"2025-12-03",28.22,28.34,28.294,-0.067,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":601,"transactions":9,"vwap":1347},"2025-12-02",28.361,0.091,0.32,{"date":1351,"open":867,"high":867,"low":497,"close":497,"change":1352,"percent_change":897,"volume":759,"transactions":9,"vwap":497},"2025-12-01",-0.132,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":448,"volume":601,"transactions":9,"vwap":1355},"2025-11-28",28.402,0.113,{"date":1358,"open":1329,"high":1329,"low":1329,"close":1329,"change":876,"percent_change":1359,"volume":601,"transactions":9,"vwap":1329},"2025-11-26",0.53,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":858,"volume":1195,"transactions":9,"vwap":1362},"2025-11-25",28.139,0.256,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1195,"transactions":9,"vwap":1366},"2025-11-24",27.883,0.57,2.09,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":601,"transactions":9,"vwap":1371},"2025-11-21",27.313,0.136,0.5,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":675,"percent_change":1377,"volume":601,"transactions":9,"vwap":1376},"2025-11-20",27.177,-1.66,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":381,"volume":601,"transactions":9,"vwap":1381},"2025-11-19",27.82,27.636,0.133,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":601,"transactions":9,"vwap":1385},"2025-11-18",27.503,-0.323,-1.16,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":601,"transactions":9,"vwap":1390},"2025-11-17",27.826,-0.233,-0.83,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":907,"volume":601,"transactions":9,"vwap":1395},"2025-11-14",28.059,-0.013,{"date":1398,"open":507,"high":507,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":627,"transactions":9,"vwap":1399},"2025-11-13",28.072001,-0.523,-1.83,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1195,"percent_change":1195,"volume":691,"transactions":9,"vwap":1405},"2025-11-12",28.59,28.595,28.57,{"date":1408,"open":1409,"high":1405,"low":1409,"close":1405,"change":511,"percent_change":205,"volume":601,"transactions":9,"vwap":1405},"2025-11-11",28.46,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":601,"transactions":9,"vwap":1413},"2025-11-10",28.52,28.585,0.566,2.02,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":345,"volume":601,"transactions":9,"vwap":1418},"2025-11-07",28.018999,-0.033,{"date":1421,"open":1220,"high":1220,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":691,"transactions":9,"vwap":1422},"2025-11-06",28.052,-0.431,-1.51,{"date":1426,"open":480,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":426,"volume":671,"transactions":9,"vwap":1428},"2025-11-05",28.55,28.483,0.053,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-11-04",28.422,28.47,28.43,-0.408,-1.41,1100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":876,"volume":691,"transactions":9,"vwap":1442},"2025-11-03",28.87,28.9,28.838,0.042,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":600,"volume":601,"transactions":9,"vwap":1446},"2025-10-31",28.796,0.126,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":140,"percent_change":1452,"volume":601,"transactions":9,"vwap":1451},"2025-10-30",28.86,28.67,-1.17,{"date":1454,"open":648,"high":648,"low":1455,"close":1455,"change":1456,"percent_change":448,"volume":691,"transactions":9,"vwap":1455},"2025-10-29",29.01,0.115,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":110,"volume":691,"transactions":9,"vwap":1460},"2025-10-28",28.79,28.895,0.207,{"date":1463,"open":1404,"high":1464,"low":1404,"close":1464,"change":1465,"percent_change":1466,"volume":671,"transactions":9,"vwap":1464},"2025-10-27",28.688,0.392,1.39,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":928,"percent_change":1471,"volume":651,"transactions":9,"vwap":1470},"2025-10-24",28.342,28.296,0.79,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1089,"volume":691,"transactions":9,"vwap":1475},"2025-10-23",28.07,28.075001,0.165,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1195,"transactions":9,"vwap":1479},"2025-10-22",27.91,-0.215,-0.76,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1195,"transactions":9,"vwap":1484},"2025-10-21",28.125,0.04,0.14,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":358,"volume":1195,"transactions":9,"vwap":1489},"2025-10-20",28.084999,0.317,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":601,"transactions":9,"vwap":1493},"2025-10-17",27.768,0.148,0.54,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":896,"percent_change":1499,"volume":601,"transactions":9,"vwap":1498},"2025-10-16",27.62,-0.47,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":601,"transactions":9,"vwap":1502},"2025-10-15",27.751,0.076,0.27,{"date":1506,"open":1498,"high":1167,"low":1498,"close":1167,"change":1507,"percent_change":1224,"volume":691,"transactions":9,"vwap":1167},"2025-10-14",-0.142,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":916,"volume":601,"transactions":9,"vwap":1510},"2025-10-13",27.817,0.474,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":691,"transactions":9,"vwap":1514},"2025-10-10",27.343,-0.804,-2.86,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1195,"transactions":9,"vwap":1519},"2025-10-09",28.147,-0.038,-0.13,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":44,"volume":1195,"transactions":9,"vwap":1524},"2025-10-08",28.185,0.242,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":345,"percent_change":992,"volume":1195,"transactions":9,"vwap":1528},"2025-10-07",27.943,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":852,"percent_change":649,"volume":601,"transactions":9,"vwap":1531},"2025-10-06",28.063,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1521,"volume":671,"transactions":9,"vwap":1534},"2025-10-03",27.946,-0.035,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":205,"volume":601,"transactions":9,"vwap":1538},"2025-10-02",27.981,0.007,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":770,"volume":601,"transactions":9,"vwap":1542},"2025-10-01",27.974,0.033,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":230,"volume":601,"transactions":9,"vwap":1546},"2025-09-30",27.941,0.081,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1207,"volume":671,"transactions":9,"vwap":1551},"2025-09-29",27.989,27.86,0.064,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":601,"transactions":9,"vwap":1555},"2025-09-26",27.796,0.105,0.38,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":601,"transactions":9,"vwap":1560},"2025-09-25",27.691,-0.108,-0.39,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":553,"percent_change":284,"volume":601,"transactions":9,"vwap":1565},"2025-09-24",27.799,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":601,"transactions":9,"vwap":1568},"2025-09-23",27.969,-0.301,-1.06,{"date":1572,"open":497,"high":497,"low":497,"close":497,"change":188,"percent_change":70,"volume":601,"transactions":9,"vwap":497},"2025-09-22",{"date":1574,"open":1262,"high":1262,"low":1262,"close":1262,"change":1575,"percent_change":330,"volume":601,"transactions":9,"vwap":1262},"2025-09-19",0.182,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":601,"transactions":9,"vwap":1578},"2025-09-18",28.028,0.237,0.85,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1195,"transactions":9,"vwap":1583},"2025-09-17",27.791,-0.107,-0.38,{"date":1587,"open":1588,"high":1588,"low":1216,"close":1216,"change":1195,"percent_change":1195,"volume":671,"transactions":9,"vwap":1216},"2025-09-16",27.92,{"date":1590,"open":1551,"high":1216,"low":1551,"close":1216,"change":1591,"percent_change":1592,"volume":691,"transactions":9,"vwap":1216},"2025-09-15",0.239,0.86,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":833,"volume":601,"transactions":9,"vwap":1595},"2025-09-12",27.659,-0.018,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1372,"percent_change":1600,"volume":1195,"transactions":9,"vwap":1599},"2025-09-11",27.677,0.49,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":85,"volume":627,"transactions":9,"vwap":1604},"2025-09-10",27.67,27.541,-0.223,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1277,"percent_change":1610,"volume":627,"transactions":9,"vwap":1609},"2025-09-09",27.702,27.764,0.37,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":813,"volume":601,"transactions":9,"vwap":1613},"2025-09-08",27.662,0.224,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1520,"percent_change":720,"volume":1195,"transactions":9,"vwap":1617},"2025-09-05",27.438,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":21,"volume":1623,"transactions":9,"vwap":1621},"2025-09-04",27.31,27.476,0.275,7100,{"date":1625,"open":1129,"high":1129,"low":1626,"close":1627,"change":606,"percent_change":21,"volume":1628,"transactions":9,"vwap":1627},"2025-09-03",27.09,27.201,4700,{"date":1630,"open":1099,"high":1122,"low":1099,"close":1631,"change":1632,"percent_change":729,"volume":1633,"transactions":9,"vwap":1631},"2025-09-02",26.93,-0.219,10900,{"date":1635,"open":1128,"high":1128,"low":1072,"close":1072,"change":1636,"percent_change":1637,"volume":601,"transactions":9,"vwap":1072},"2025-08-29",-0.299,-1.09,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1575,"percent_change":156,"volume":1195,"transactions":9,"vwap":1640},"2025-08-28",27.448,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":115,"volume":601,"transactions":9,"vwap":1644},"2025-08-27",27.26,27.266,0.096,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1349,"volume":1195,"transactions":9,"vwap":1648},"2025-08-26",27.17,0.086,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":601,"transactions":9,"vwap":1652},"2025-08-25",27.084,-0.059,-0.22,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":601,"transactions":9,"vwap":1657},"2025-08-22",27.143,0.378,1.41,{"date":1661,"open":1098,"high":1098,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":736,"transactions":9,"vwap":1663},"2025-08-21",26.743,26.765,-0.134,-0.5,{"date":1667,"open":1668,"high":1669,"low":1063,"close":1669,"change":1670,"percent_change":1217,"volume":651,"transactions":9,"vwap":1669},"2025-08-20",26.86,26.899,-0.085,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":690,"volume":1195,"transactions":9,"vwap":1673},"2025-08-19",26.984,-0.327,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":601,"transactions":9,"vwap":1677},"2025-08-18",27.311,0.013,0.05,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":669,"percent_change":1022,"volume":1195,"transactions":9,"vwap":1682},"2025-08-15",27.298,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":448,"volume":601,"transactions":9,"vwap":1685},"2025-08-14",27.352,0.11,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1195,"volume":691,"transactions":9,"vwap":1690},"2025-08-13",27.25,27.242,0.001,{"date":1693,"open":1689,"high":1689,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":691,"transactions":9,"vwap":1694},"2025-08-12",27.241,0.337,1.25,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":601,"transactions":9,"vwap":1699},"2025-08-11",26.904,-0.118,-0.44,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1249,"volume":601,"transactions":9,"vwap":1704},"2025-08-08",27.021999,0.139,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":619,"volume":627,"transactions":9,"vwap":1709},"2025-08-07",27.049999,26.883,-0.169,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":627,"transactions":9,"vwap":1714},"2025-08-06",26.95,27.052,0.294,1.1,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":729,"volume":627,"transactions":9,"vwap":1720},"2025-08-05",27.01,26.758,-0.218,{"date":1723,"open":1116,"high":1724,"low":1116,"close":1724,"change":1725,"percent_change":1726,"volume":601,"transactions":9,"vwap":1724},"2025-08-04",26.976,0.465,1.75,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":671,"transactions":9,"vwap":1730},"2025-08-01",26.43,26.511,-0.462,-1.71,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1194,"percent_change":1736,"volume":601,"transactions":9,"vwap":1735},"2025-07-31",26.973,0.45,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":130,"volume":601,"transactions":9,"vwap":1739},"2025-07-30",26.851,0.024,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":519,"volume":1195,"transactions":9,"vwap":1743},"2025-07-29",26.827,-0.066,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1429,"percent_change":166,"volume":601,"transactions":9,"vwap":1747},"2025-07-28",26.893,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":51,"volume":601,"transactions":9,"vwap":1750},"2025-07-25",26.84,0.049,{"date":1753,"open":927,"high":927,"low":927,"close":927,"change":1614,"percent_change":1754,"volume":601,"transactions":9,"vwap":927},"2025-07-24",0.84,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1287,"percent_change":330,"volume":601,"transactions":9,"vwap":1757},"2025-07-23",26.567,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":601,"transactions":9,"vwap":1760},"2025-07-22",26.396,-0.138,-0.52,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":852,"percent_change":600,"volume":1195,"transactions":9,"vwap":1765},"2025-07-21",26.534,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":670,"volume":601,"transactions":9,"vwap":1768},"2025-07-18",26.417,-0.049,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":627,"transactions":9,"vwap":1773},"2025-07-17",26.44,26.466,0.178,0.68,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":601,"transactions":9,"vwap":1779},"2025-07-16",26.030001,26.288,0.005,0.02,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":705,"percent_change":1504,"volume":601,"transactions":9,"vwap":1784},"2025-07-15",26.283,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":949,"volume":601,"transactions":9,"vwap":1788},"2025-07-14",26.24,26.213,0.066,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1585,"volume":1195,"transactions":9,"vwap":1792},"2025-07-11",26.147,-0.099,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":907,"percent_change":670,"volume":1195,"transactions":9,"vwap":1796},"2025-07-10",26.246,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1195,"transactions":9,"vwap":1799},"2025-07-09",26.296,0.236,0.91,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1021,"percent_change":1022,"volume":1195,"transactions":9,"vwap":1804},"2025-07-08",26.059999,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1762,"volume":691,"transactions":9,"vwap":1808},"2025-07-07",26.159,26.113,-0.137,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":920,"percent_change":1813,"volume":601,"transactions":9,"vwap":1812},"2025-07-03",26.25,1.21,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1429,"percent_change":166,"volume":601,"transactions":9,"vwap":1816},"2025-07-02",25.936,{"date":1818,"open":1804,"high":1804,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-07-01",25.86,25.883,-0.257,-0.98,11500,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1232,"percent_change":775,"volume":601,"transactions":9,"vwap":1826},"2025-06-30",26.14,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":601,"transactions":9,"vwap":1829},"2025-06-27",25.974,0.191,0.74,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1047,"volume":608,"transactions":9,"vwap":1836},"2025-06-26",25.679,25.79,25.783,0.287,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":769,"percent_change":1486,"volume":1195,"transactions":9,"vwap":1840},"2025-06-25",25.496,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":601,"transactions":9,"vwap":1843},"2025-06-24",25.46,0.425,1.7,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":419,"volume":691,"transactions":9,"vwap":1848},"2025-06-23",25.035,0.254,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1224,"volume":736,"transactions":9,"vwap":1853},"2025-06-20",25,24.781,-0.128,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1562,"volume":601,"transactions":9,"vwap":1857},"2025-06-18",24.909,-0.097,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":619,"volume":608,"transactions":9,"vwap":1862},"2025-06-17",25.023001,25.0060005,-0.155,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1715,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-06-16",25.23,25.24,25.161,1.18,4400,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1118,"percent_change":1314,"volume":1875,"transactions":9,"vwap":1874},"2025-06-13",25.104,24.867,4200,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1678,"percent_change":1679,"volume":601,"transactions":9,"vwap":1878},"2025-06-12",25.253,{"date":1880,"open":1867,"high":1867,"low":1867,"close":1867,"change":1881,"percent_change":519,"volume":1195,"transactions":9,"vwap":1867},"2025-06-11",-0.064,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1686,"volume":681,"transactions":9,"vwap":1885},"2025-06-10",25.248,25.304,0.029,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":455,"volume":601,"transactions":9,"vwap":1889},"2025-06-09",25.275,-0.025,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1800,"percent_change":1894,"volume":1195,"transactions":9,"vwap":1893},"2025-06-06",25.3,0.94,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1338,"percent_change":863,"volume":601,"transactions":9,"vwap":1897},"2025-06-05",25.063999,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1447,"percent_change":1373,"volume":1195,"transactions":9,"vwap":1900},"2025-06-04",25.084999,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1495,"volume":1195,"transactions":9,"vwap":1903},"2025-06-03",24.959,0.135,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1194,"percent_change":1600,"volume":601,"transactions":9,"vwap":1908},"2025-06-02",24.71,24.824,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":600,"volume":174,"transactions":9,"vwap":1912},"2025-05-30",24.47,24.702,24.463,0.109,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":511,"percent_change":1485,"volume":601,"transactions":9,"vwap":1917},"2025-05-29",24.593,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":345,"percent_change":1921,"volume":601,"transactions":9,"vwap":1920},"2025-05-28",24.583,-0.49,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":601,"transactions":9,"vwap":1924},"2025-05-27",24.703,0.511,2.11,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":601,"transactions":9,"vwap":1929},"2025-05-23",24.192,-0.268,-1.1,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1886,"percent_change":770,"volume":601,"transactions":9,"vwap":1935},"2025-05-22",24.56,24.46,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1217,"percent_change":1941,"volume":174,"transactions":9,"vwap":1940},"2025-05-21",24.66,24.78,24.431,-1.29,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":304,"volume":1948,"transactions":9,"vwap":1945},"2025-05-20",24.738,24.751,24.62,-0.103,1400,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1429,"percent_change":70,"volume":601,"transactions":9,"vwap":1952},"2025-05-19",24.88,24.854,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1736,"volume":651,"transactions":9,"vwap":1957},"2025-05-16",24.76,24.83,24.801,0.111,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":612,"percent_change":1265,"volume":651,"transactions":9,"vwap":1963},"2025-05-15",24.58,24.82,24.69,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":206,"percent_change":735,"volume":691,"transactions":9,"vwap":1968},"2025-05-14",24.67,24.7,24.697,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":789,"volume":1139,"transactions":9,"vwap":1973},"2025-05-13",24.459,24.65,24.597,0.305,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":601,"transactions":9,"vwap":1977},"2025-05-12",24.292,0.873,3.73,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1521,"volume":601,"transactions":9,"vwap":1982},"2025-05-09",23.419,-0.031,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1914,"percent_change":577,"volume":601,"transactions":9,"vwap":1986},"2025-05-08",23.45,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":206,"percent_change":369,"volume":671,"transactions":9,"vwap":1990},"2025-05-07",23.38,23.341,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1237,"volume":671,"transactions":9,"vwap":1995},"2025-05-06",23.22,23.29,23.241,-0.126,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":1125,"percent_change":2002,"volume":627,"transactions":9,"vwap":2001},"2025-05-05",23.4,23.52,23.367,-0.4,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":608,"transactions":9,"vwap":2006},"2025-05-02",23.413,23.461,0.376,1.63,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":601,"transactions":9,"vwap":2011},"2025-05-01",23.084999,0.333,1.46,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":1305,"volume":1195,"transactions":9,"vwap":2016},"2025-04-30",22.752,0.039,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":1456,"percent_change":2021,"volume":601,"transactions":9,"vwap":2020},"2025-04-29",22.713,0.51,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":818,"volume":1195,"transactions":9,"vwap":2024},"2025-04-28",22.598,-0.003,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":586,"volume":601,"transactions":9,"vwap":2028},"2025-04-25",22.601,0.233,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":736,"transactions":9,"vwap":2033},"2025-04-24",22.2,22.368,0.658,3.03,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":736,"transactions":9,"vwap":2039},"2025-04-23",21.86,21.71,0.516,2.43,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1195,"percent_change":1195,"volume":1195,"transactions":9,"vwap":176}]